|
 Anadarko Petroleu - [Ticker: APC] |     | | Last Trade | 53.70 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +1.17 (+1.02%) | Open | 53.17 | | High | 54.21 | Low | 52.88 | | Volume | 4,411,054 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 49.62 x 400 - 49.63 x 500 | | Former Close | 52.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | APC quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 5,642,900 | 47.75 | 48.00 | 46.16 | 47.09 | 00:00:00 | | 2009-07-22 | 4,078,200 | 46.48 | 47.35 | 46.10 | 46.83 | 00:00:00 | | 2009-07-23 | 4,321,600 | 46.74 | 48.46 | 46.60 | 48.25 | 00:00:00 | | 2009-07-24 | 5,811,500 | 47.87 | 49.23 | 47.87 | 49.19 | 00:00:00 | | 2009-07-27 | 4,318,000 | 49.08 | 49.37 | 48.28 | 48.62 | 00:00:00 | | 2009-07-28 | 4,677,900 | 47.98 | 48.18 | 46.48 | 47.40 | 00:00:00 | | 2009-07-29 | 4,215,500 | 46.63 | 46.78 | 45.73 | 46.30 | 00:00:00 | | 2009-07-30 | 4,895,600 | 47.46 | 48.24 | 47.27 | 47.72 | 00:00:00 | | 2009-07-31 | 3,944,000 | 47.28 | 48.89 | 47.14 | 48.20 | 00:00:00 | | 2009-08-03 | 5,869,200 | 49.50 | 50.32 | 49.28 | 49.64 | 00:00:00 | | 2009-08-04 | 6,056,000 | 49.14 | 51.10 | 48.88 | 50.43 | 00:00:00 | | 2009-08-05 | 4,283,200 | 50.24 | 50.60 | 49.37 | 49.84 | 00:00:00 | | 2009-08-06 | 3,477,600 | 50.11 | 50.34 | 48.85 | 49.10 | 00:00:00 | | 2009-08-07 | 4,929,800 | 49.81 | 50.39 | 49.35 | 49.39 | 00:00:00 | | 2009-08-10 | 5,440,300 | 49.13 | 50.87 | 48.99 | 50.74 | 00:00:00 | | 2009-08-11 | 5,689,500 | 50.72 | 50.95 | 50.31 | 50.55 | 00:00:00 | | 2009-08-12 | 4,946,200 | 50.45 | 51.87 | 50.35 | 51.33 | 00:00:00 | | 2009-08-13 | 4,704,900 | 51.87 | 52.60 | 51.00 | 52.11 | 00:00:00 | | 2009-08-14 | 2,974,300 | 51.86 | 52.25 | 50.92 | 51.50 | 00:00:00 | | 2009-08-17 | 4,395,200 | 50.40 | 50.40 | 48.96 | 49.38 | 00:00:00 | | 2009-08-18 | 3,979,100 | 49.57 | 50.61 | 49.31 | 50.46 | 00:00:00 | | 2009-08-19 | 4,147,200 | 49.75 | 51.96 | 49.71 | 51.21 | 00:00:00 | | 2009-08-20 | 4,725,300 | 51.25 | 52.55 | 51.24 | 51.75 | 00:00:00 | | 2009-08-21 | 5,481,500 | 52.32 | 53.96 | 52.22 | 53.89 | 00:00:00 | | 2009-08-24 | 5,132,200 | 54.80 | 55.00 | 53.98 | 54.40 | 00:00:00 | | 2009-08-25 | 4,846,600 | 54.89 | 55.00 | 53.75 | 54.01 | 00:00:00 | | 2009-08-26 | 5,959,500 | 53.42 | 54.89 | 53.13 | 54.43 | 00:00:00 | | 2009-08-27 | 3,764,400 | 54.13 | 54.63 | 53.07 | 54.42 | 00:00:00 | | 2009-08-28 | 3,577,900 | 54.89 | 55.50 | 54.03 | 54.66 | 00:00:00 | | 2009-08-31 | 4,166,600 | 53.63 | 53.74 | 52.51 | 52.87 | 00:00:00 | | 2009-09-01 | 7,798,800 | 52.67 | 54.03 | 52.44 | 52.82 | 00:00:00 | | 2009-09-02 | 5,920,700 | 52.52 | 53.69 | 52.52 | 53.13 | 00:00:00 | | 2009-09-03 | 6,772,100 | 54.42 | 54.96 | 53.57 | 53.95 | 00:00:00 | | 2009-09-04 | 3,198,100 | 53.89 | 54.82 | 53.57 | 54.78 | 00:00:00 | | 2009-09-08 | 7,338,300 | 55.79 | 56.26 | 53.87 | 54.27 | 00:00:00 | | 2009-09-09 | 8,252,900 | 55.08 | 56.92 | 54.72 | 56.34 | 00:00:00 | | 2009-09-10 | 8,923,300 | 56.58 | 58.69 | 56.48 | 57.83 | 00:00:00 | | 2009-09-11 | 6,078,700 | 58.27 | 59.32 | 57.95 | 58.58 | 00:00:00 | | 2009-09-14 | 6,643,500 | 57.90 | 58.02 | 56.60 | 57.76 | 00:00:00 | | 2009-09-15 | 5,213,400 | 58.36 | 59.31 | 58.03 | 59.17 | 00:00:00 | | 2009-09-16 | 17,568,000 | 63.10 | 65.40 | 62.48 | 64.85 | 00:00:00 | | 2009-09-17 | 9,963,800 | 65.01 | 66.21 | 63.97 | 64.70 | 00:00:00 | | 2009-09-18 | 10,034,300 | 64.89 | 64.93 | 61.65 | 63.14 | 00:00:00 | | 2009-09-21 | 5,652,700 | 61.89 | 62.79 | 60.80 | 62.59 | 00:00:00 | | 2009-09-22 | 5,446,600 | 63.50 | 64.80 | 62.70 | 64.37 | 00:00:00 | | 2009-09-23 | 5,490,500 | 64.55 | 64.55 | 62.51 | 62.68 | 00:00:00 | | 2009-09-24 | 5,828,600 | 62.56 | 63.03 | 61.43 | 62.39 | 00:00:00 | | 2009-09-25 | 4,393,800 | 62.07 | 62.86 | 61.46 | 61.95 | 00:00:00 | | 2009-09-28 | 3,427,900 | 62.08 | 63.80 | 62.02 | 63.67 | 00:00:00 | | 2009-09-29 | 4,447,300 | 63.50 | 64.15 | 62.38 | 63.20 | 00:00:00 | | 2009-09-30 | 5,407,600 | 63.54 | 63.71 | 61.33 | 62.73 | 00:00:00 | | 2009-10-01 | 5,462,500 | 62.44 | 62.74 | 59.92 | 60.01 | 00:00:00 | | 2009-10-02 | 5,469,800 | 58.99 | 60.06 | 58.17 | 59.73 | 00:00:00 | | 2009-10-05 | 5,023,700 | 59.67 | 61.97 | 59.42 | 61.65 | 00:00:00 | | 2009-10-06 | 8,679,300 | 64.00 | 65.57 | 63.68 | 65.38 | 00:00:00 | | 2009-10-07 | 5,231,600 | 65.21 | 65.40 | 63.78 | 65.30 | 00:00:00 | | 2009-10-08 | 6,951,700 | 65.85 | 68.13 | 65.47 | 67.87 | 00:00:00 | | 2009-10-09 | 5,142,100 | 67.45 | 68.37 | 66.80 | 67.39 | 00:00:00 | | 2009-10-12 | 4,721,000 | 67.64 | 69.05 | 67.46 | 67.99 | 00:00:00 | | 2009-10-13 | 4,636,900 | 68.12 | 68.21 | 65.86 | 67.64 | 00:00:00 | | 2009-10-14 | 4,220,700 | 68.79 | 69.37 | 67.86 | 69.36 | 00:00:00 | | 2009-10-15 | 12,813,800 | 65.58 | 67.20 | 64.85 | 65.84 | 00:00:00 | | 2009-10-16 | 6,759,500 | 65.54 | 67.28 | 65.30 | 67.11 | 00:00:00 | | 2009-10-19 | 5,066,200 | 67.62 | 67.74 | 66.79 | 67.40 | 00:00:00 | | 2009-10-20 | 4,423,300 | 67.55 | 67.64 | 65.15 | 66.30 | 00:00:00 | | 2009-10-21 | 6,186,200 | 65.88 | 68.00 | 65.60 | 66.22 | 00:00:00 | | 2009-10-22 | 6,358,500 | 65.93 | 67.43 | 64.72 | 66.57 | 00:00:00 | | 2009-10-23 | 3,695,900 | 67.10 | 67.10 | 64.85 | 65.34 | 00:00:00 | | 2009-10-26 | 4,919,600 | 65.50 | 67.43 | 64.30 | 64.31 | 00:00:00 | | 2009-10-27 | 5,457,400 | 64.71 | 65.82 | 63.54 | 63.71 | 00:00:00 | | 2009-10-28 | 5,714,000 | 63.53 | 63.54 | 60.55 | 60.85 | 00:00:00 | | 2009-10-29 | 6,094,200 | 61.55 | 64.11 | 61.55 | 63.98 | 00:00:00 | | 2009-10-30 | 4,193,400 | 63.70 | 64.00 | 60.50 | 60.93 | 00:00:00 | | 2009-11-02 | 4,545,000 | 61.28 | 62.89 | 60.92 | 61.84 | 00:00:00 | | 2009-11-03 | 6,390,500 | 61.78 | 63.96 | 60.93 | 63.25 | 00:00:00 | | 2009-11-04 | 7,723,300 | 64.07 | 66.65 | 64.05 | 64.92 | 00:00:00 | | 2009-11-05 | 4,861,500 | 65.37 | 66.31 | 64.55 | 65.98 | 00:00:00 | | 2009-11-06 | 4,706,600 | 65.04 | 66.44 | 64.43 | 64.83 | 00:00:00 | | 2009-11-09 | 4,641,000 | 65.76 | 66.54 | 65.19 | 65.69 | 00:00:00 | | 2009-11-10 | 3,676,100 | 65.49 | 66.20 | 64.61 | 65.44 | 00:00:00 | | 2009-11-11 | 3,470,200 | 66.21 | 66.59 | 64.61 | 64.98 | 00:00:00 | | 2009-11-12 | 4,474,400 | 64.56 | 65.03 | 62.19 | 62.55 | 00:00:00 | | 2009-11-13 | 3,688,400 | 62.51 | 63.23 | 61.93 | 62.57 | 00:00:00 | | 2009-11-16 | 5,046,200 | 63.09 | 64.85 | 62.90 | 64.26 | 00:00:00 | | 2009-11-17 | 3,463,800 | 63.97 | 64.39 | 63.40 | 63.74 | 00:00:00 | | 2009-11-18 | 3,050,300 | 64.13 | 64.37 | 62.87 | 63.34 | 00:00:00 | | 2009-11-19 | 3,309,100 | 63.00 | 63.08 | 61.28 | 61.70 | 00:00:00 | | 2009-11-20 | 4,191,600 | 61.39 | 61.51 | 60.49 | 61.29 | 00:00:00 | | 2009-11-23 | 5,960,100 | 63.36 | 64.50 | 61.76 | 62.08 | 00:00:00 | | 2009-11-24 | 3,251,900 | 61.77 | 62.23 | 61.00 | 61.90 | 00:00:00 | | 2009-11-25 | 3,508,900 | 62.20 | 62.73 | 61.33 | 62.37 | 00:00:00 | | 2009-11-27 | 2,112,600 | 60.34 | 61.04 | 59.57 | 60.67 | 00:00:00 | | 2009-11-30 | 7,046,200 | 60.43 | 61.00 | 58.70 | 59.53 | 00:00:00 | | 2009-12-01 | 5,142,100 | 60.65 | 61.94 | 60.48 | 61.56 | 00:00:00 | | 2009-12-02 | 3,011,800 | 61.39 | 62.02 | 60.66 | 60.96 | 00:00:00 | | 2009-12-03 | 4,695,400 | 61.35 | 61.54 | 59.73 | 59.90 | 00:00:00 | | 2009-12-04 | 4,652,800 | 60.79 | 61.92 | 59.56 | 60.25 | 00:00:00 | | 2009-12-07 | 7,796,700 | 59.81 | 59.84 | 58.13 | 58.27 | 00:00:00 | | 2009-12-08 | 4,546,800 | 58.10 | 58.68 | 57.00 | 57.47 | 00:00:00 | | 2009-12-09 | 5,580,100 | 57.85 | 57.85 | 55.87 | 57.11 | 00:00:00 | | 2009-12-10 | 8,387,000 | 58.62 | 59.25 | 57.91 | 58.23 | 00:00:00 | | 2009-12-11 | 4,351,600 | 58.84 | 58.90 | 57.33 | 57.99 | 00:00:00 | | 2009-12-14 | 8,378,800 | 59.97 | 60.82 | 59.60 | 60.56 | 00:00:00 | | 2009-12-15 | 4,174,300 | 60.11 | 61.23 | 60.11 | 60.75 | 00:00:00 | | 2009-12-16 | 6,452,200 | 61.21 | 63.14 | 60.97 | 62.96 | 00:00:00 | | 2009-12-17 | 5,521,600 | 62.91 | 63.10 | 61.61 | 61.84 | 00:00:00 | | 2009-12-18 | 5,595,600 | 62.50 | 62.60 | 60.80 | 61.15 | 00:00:00 | | 2009-12-21 | 3,429,800 | 61.82 | 62.69 | 61.43 | 62.25 | 00:00:00 | | 2009-12-22 | 3,114,800 | 62.50 | 63.09 | 61.40 | 62.67 | 00:00:00 | | 2009-12-23 | 3,293,500 | 63.10 | 64.30 | 62.74 | 64.23 | 00:00:00 | | 2009-12-24 | 846,000 | 64.59 | 64.97 | 64.05 | 64.17 | 00:00:00 | | 2009-12-28 | 2,227,500 | 64.60 | 64.93 | 63.81 | 64.49 | 00:00:00 | | 2009-12-29 | 2,053,800 | 64.53 | 64.95 | 63.90 | 64.00 | 00:00:00 | | 2009-12-30 | 1,851,200 | 63.67 | 63.85 | 63.03 | 63.54 | 00:00:00 | | 2009-12-31 | 2,221,900 | 63.57 | 63.75 | 62.41 | 62.42 | 00:00:00 | | 2010-01-04 | 3,301,100 | 63.60 | 64.90 | 63.47 | 64.74 | 00:00:00 | | 2010-01-05 | 4,087,500 | 65.16 | 66.80 | 64.74 | 66.56 | 00:00:00 | | 2010-01-06 | 3,212,000 | 66.84 | 67.62 | 66.37 | 67.14 | 00:00:00 | | 2010-01-07 | 2,761,600 | 66.86 | 67.34 | 66.17 | 67.03 | 00:00:00 | | 2010-01-08 | 2,662,400 | 66.71 | 67.22 | 66.27 | 67.06 | 00:00:00 | | 2010-01-11 | 3,325,000 | 67.58 | 68.20 | 65.73 | 66.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
